Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Advanced Emissions Solutions Inc (NQ: ADES )

3.360 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.360 0 +0.10(+3.07%)
Jan 30, 2024 3.540 3.550 3.220 3.260 71,448 -0.34(-9.44%)
Jan 29, 2024 3.200 3.630 3.200 3.600 297,557 +0.43(+13.56%)
Jan 26, 2024 3.220 3.380 3.120 3.170 143,621 -0.04(-1.25%)
Jan 25, 2024 3.020 3.250 3.020 3.210 75,997 +0.19(+6.29%)
Jan 24, 2024 3.000 3.075 2.990 3.020 73,691 +0.03(+1.00%)
Jan 23, 2024 3.080 3.110 2.960 2.990 83,939 -0.08(-2.61%)
Jan 22, 2024 2.930 3.190 2.930 3.070 196,759 +0.16(+5.50%)
Jan 19, 2024 2.870 3.082 2.730 2.910 314,032 +0.18(+6.59%)
Jan 18, 2024 2.670 2.760 2.640 2.730 95,706 +0.09(+3.41%)
Jan 17, 2024 2.600 2.682 2.560 2.640 73,954 +0.00(+0.00%)
Jan 16, 2024 2.660 2.730 2.610 2.640 16,747 -0.04(-1.49%)
Jan 12, 2024 2.650 2.700 2.520 2.680 49,673 +0.03(+1.13%)
Jan 11, 2024 2.600 2.730 2.500 2.650 69,741 -0.03(-1.12%)
Jan 10, 2024 2.750 2.800 2.630 2.680 42,682 -0.03(-1.11%)
Jan 09, 2024 2.630 2.780 2.630 2.710 69,543 -0.09(-3.21%)
Jan 08, 2024 2.830 2.840 2.600 2.800 54,566 -0.01(-0.36%)
Jan 05, 2024 2.550 2.920 2.509 2.810 273,868 +0.22(+8.49%)
Jan 04, 2024 2.650 2.888 2.590 2.590 217,901 -0.18(-6.50%)
Jan 03, 2024 2.850 2.850 2.632 2.770 155,786 -0.08(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.